Deutsche Märkte öffnen in 3 Stunden 12 Minuten

United Rentals, Inc. (URI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
281,61+11,49 (+4,25%)
Börsenschluss: 04:00PM EDT
282,30 +0,69 (+0,25%)
Nachbörse: 07:21PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI221216C002100002022-07-29 3:09PM EDT210.00120.85125.00130.000.00--1205.67%
URI221216C002300002022-08-03 3:59PM EDT230.0095.80106.80111.000.00--7180.58%
URI221216C002400002022-08-01 10:15AM EDT240.0088.9197.60102.300.00--18169.53%
URI221216C002500002022-08-10 3:48PM EDT250.0087.5890.2092.40+4.77+5.76%1441159.42%
URI221216C002600002022-08-11 9:51AM EDT260.0081.7782.0084.00+15.61+23.59%445150.24%
URI221216C002700002022-08-10 1:29PM EDT270.0072.0073.3075.50+6.70+10.26%241140.46%
URI221216C002800002022-08-04 10:50AM EDT280.0057.5066.2067.400.00--100132.78%
URI221216C002900002022-08-11 1:15PM EDT290.0059.3158.6060.00+6.11+11.48%230125.15%
URI221216C003000002022-08-09 3:19PM EDT300.0044.2850.9052.600.00-161117.20%
URI221216C003100002022-08-08 12:13PM EDT310.0038.2844.7045.900.00--55111.14%
URI221216C003200002022-08-10 12:10PM EDT320.0037.1038.7039.50+1.60+4.51%152105.16%
URI221216C003300002022-08-10 10:49AM EDT330.0031.3033.0033.90+3.49+12.55%28399.79%
URI221216C003400002022-08-10 1:24PM EDT340.0026.8027.9028.50+2.95+12.37%27194.64%
URI221216C003500002022-08-11 12:07PM EDT350.0022.0923.3024.10+1.49+7.23%117790.39%
URI221216C003600002022-08-11 10:34AM EDT360.0019.6019.3020.00+3.70+23.27%43786.40%
URI221216C003700002022-08-11 11:31AM EDT370.0015.3015.8016.20+1.80+13.33%15082.53%
URI221216C003800002022-08-10 1:48PM EDT380.0012.3012.8013.20+1.20+10.81%15579.36%
URI221216C003900002022-08-10 3:53PM EDT390.008.9910.2010.90+0.29+3.33%25476.78%
URI221216C004000002022-08-11 11:34AM EDT400.007.808.108.40+0.82+11.75%15173.75%
URI221216C004100002022-08-11 11:26AM EDT410.006.206.307.00+0.70+12.73%25371.95%
URI221216C004200002022-08-10 12:34PM EDT420.004.704.905.20+0.13+2.84%476869.32%
URI221216C004300002022-08-11 10:50AM EDT430.003.803.504.00+0.48+14.46%16366.81%
URI221216C004500002022-07-29 12:31PM EDT450.002.150.305.000.00--666.42%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI221216P001200002022-07-14 12:24PM EDT120.001.850.000.850.00--5088.77%
URI221216P001650002022-07-14 10:34AM EDT165.005.800.004.800.00--26380.53%
URI221216P001750002022-07-15 1:50PM EDT175.005.900.004.800.00--1973.11%
URI221216P001800002022-07-15 1:50PM EDT180.006.600.502.000.00--1660.23%
URI221216P001900002022-07-22 2:09PM EDT190.005.440.004.800.00--14262.63%
URI221216P001950002022-08-09 10:13AM EDT195.002.600.254.800.00-14460.06%
URI221216P002000002022-07-29 12:33PM EDT200.003.400.254.800.00--23856.76%
URI221216P002100002022-08-09 9:30AM EDT210.003.301.703.200.00-215753.74%
URI221216P002200002022-08-11 10:58AM EDT220.002.882.353.80-1.94-40.25%55749.78%
URI221216P002300002022-08-08 11:07AM EDT230.005.102.704.600.00-112746.11%
URI221216P002400002022-08-10 11:02AM EDT240.005.204.005.60-1.50-22.39%28242.51%
URI221216P002500002022-08-11 10:50AM EDT250.005.805.906.20-2.20-27.50%66637.14%
URI221216P002600002022-08-11 1:54PM EDT260.007.307.307.60-2.30-23.96%107633.27%
URI221216P002700002022-08-11 1:54PM EDT270.009.009.009.30-1.51-14.37%306429.02%
URI221216P002800002022-08-05 12:44PM EDT280.0014.3010.9011.300.00-27923.98%
URI221216P002900002022-08-11 12:50PM EDT290.0013.6013.3013.80-3.50-20.47%26017.52%
URI221216P003000002022-08-10 10:04AM EDT300.0017.5016.0016.90-2.60-12.94%41050.00%
URI221216P003100002022-08-11 12:31PM EDT310.0019.7019.2019.90-4.40-18.26%2290.00%
URI221216P003200002022-08-11 9:56AM EDT320.0024.4022.9024.50-4.10-14.39%10360.00%
URI221216P003300002022-08-05 1:39PM EDT330.0032.9027.0027.900.00-1240.00%
URI221216P003400002022-08-05 2:15PM EDT340.0038.3031.9033.000.00--60.00%
URI221216P003600002022-07-28 11:21AM EDT360.0067.9043.1044.000.00--00.00%